NYSE:AVD | Historical Stock Price | AMERICAN VANGUARD CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-03-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.57$1.68$4.91$14.34$41.931987-03-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.77$0.790——
1994-12-29$0.77$0.793,872——
1994-12-28$0.77$0.7965,824——
1994-12-27$0.80$0.8121,296——
1994-12-23$0.62$0.6312,584——
1994-12-22$0.59$0.6078,408——
1994-12-21$0.72$0.7329,040——
1994-12-20$0.59$0.6013,552——
1994-12-19$0.62$0.6364,856——
1994-12-16$0.74$0.7552,272——
1994-12-15$0.67$0.680——
1994-12-14$0.67$0.680——
1994-12-13$0.67$0.681,936——
1994-12-12$0.72$0.733,872——
1994-12-09$0.67$0.680——
1994-12-08$0.67$0.68968——
1994-12-07$0.67$0.680——
1994-12-06$0.67$0.680——
1994-12-05$0.67$0.680——
1994-12-02$0.67$0.6820,328——
1994-12-01$0.67$0.680——
1994-11-30$0.67$0.684,840——
1994-11-29$0.72$0.7314,520——
1994-11-28$0.74$0.7519,360——
1994-11-25$0.67$0.680——
1994-11-23$0.67$0.6819,360——
1994-11-22$0.74$0.7519,360——
1994-11-21$0.67$0.680——
1994-11-18$0.67$0.6811,616——
1994-11-17$0.67$0.684,840——
1994-11-16$0.67$0.680——
1994-11-15$0.67$0.680——
1994-11-14$0.67$0.680——
1994-11-11$0.67$0.6810,648——
1994-11-10$0.67$0.6830,976——
1994-11-09$0.72$0.735,808——
1994-11-08$0.72$0.73968——
1994-11-07$0.72$0.7311,616——
1994-11-04$0.72$0.730——
1994-11-03$0.72$0.730——
1994-11-02$0.72$0.731,936——
1994-11-01$0.72$0.734,840——
1994-10-31$0.72$0.738,712——
1994-10-28$0.67$0.682,904——
1994-10-27$0.67$0.688,712——
1994-10-26$0.77$0.7932,912——
1994-10-25$0.77$0.792,904——
1994-10-24$0.77$0.791,936——
1994-10-21$0.85$0.864,840——
1994-10-20$0.77$0.79968——
1994-10-19$0.88$0.89968——
1994-10-18$0.88$0.89968——
1994-10-17$0.88$0.890——
1994-10-14$0.88$0.896,776——
1994-10-13$0.77$0.790——
1994-10-12$0.77$0.790——
1994-10-11$0.77$0.794,840——
1994-10-10$0.77$0.790——
1994-10-07$0.77$0.794,840——
1994-10-06$0.77$0.79968——
1994-10-05$0.77$0.790——
1994-10-04$0.77$0.799,680——
1994-10-03$0.93$0.940——
1994-09-30$0.93$0.944,840——
1994-09-29$0.77$0.7930,008——
1994-09-28$0.77$0.792,904——
1994-09-27$0.77$0.792,904——
1994-09-26$0.77$0.79968——
1994-09-23$0.77$0.794,840——
1994-09-22$0.77$0.790——
1994-09-21$0.77$0.79968——
1994-09-20$0.80$0.814,840——
1994-09-19$0.81$0.8342,592——
1994-09-16$0.83$0.843,872——
1994-09-15$0.77$0.791,936——
1994-09-14$0.93$0.941,936——
1994-09-13$0.93$0.942,904——
1994-09-12$0.80$0.819,680——
1994-09-09$0.80$0.8119,360——
1994-09-08$0.77$0.790——
1994-09-07$0.77$0.790——
1994-09-06$0.77$0.7938,720——
1994-09-02$0.88$0.890——
1994-09-01$0.88$0.890——
1994-08-31$0.88$0.8914,520——
1994-08-30$0.93$0.949,680——
1994-08-29$0.93$0.9414,520——
1994-08-26$0.93$0.941,936——
1994-08-25$0.77$0.790——
1994-08-24$0.77$0.790——
1994-08-23$0.77$0.7911,616——
1994-08-22$0.85$0.863,872——
1994-08-19$0.77$0.79968——
1994-08-18$0.80$0.818,712——
1994-08-17$0.77$0.795,808——
1994-08-16$0.83$0.8421,296——
1994-08-15$0.77$0.7945,496——
1994-08-12$0.83$0.840——
1994-08-11$0.83$0.840——
1994-08-10$0.83$0.8428,072——
1994-08-09$0.83$0.842,904——
1994-08-08$0.77$0.7917,424——
1994-08-05$0.88$0.896,776——
1994-08-04$0.77$0.7950,336——
1994-08-03$0.93$0.9430,976——
1994-08-02$0.83$0.840——
1994-08-01$0.83$0.8444,528——
1994-07-29$0.90$0.920——
1994-07-28$0.90$0.9258,080——
1994-07-27$0.93$0.9472,600——
1994-07-26$1.03$1.0521,296——
1994-07-25$0.88$0.890——
1994-07-22$0.88$0.89113,256——
1994-07-21$0.85$0.86270,072——
1994-07-20$0.86$0.8743,560——
1994-07-19$0.93$0.947,744——
1994-07-18$0.85$0.860——
1994-07-15$0.85$0.862,904——
1994-07-14$0.88$0.890——
1994-07-13$0.88$0.8926,136——
1994-07-12$0.96$0.974,840——
1994-07-11$1.01$1.028,712——
1994-07-08$0.88$0.8921,296——
1994-07-07$0.98$1.000——
1994-07-06$0.98$1.001,936——
1994-07-05$0.98$1.0026,136——
1994-07-01$0.88$0.8911,616——
1994-06-30$0.83$0.8424,200——
1994-06-29$0.83$0.8415,488——
1994-06-28$0.98$1.0046,464——
1994-06-27$0.93$0.943,872——
1994-06-24$1.01$1.0224,200——
1994-06-23$0.85$0.86968——
1994-06-22$0.98$1.000——
1994-06-21$0.98$1.0050,336——
1994-06-20$0.90$0.924,840——
1994-06-17$1.01$1.0233,880——
1994-06-16$1.01$1.020——
1994-06-15$1.01$1.02105,512——
1994-06-14$1.06$1.071,936——
1994-06-13$1.06$1.0729,040——
1994-06-10$1.06$1.070——
1994-06-09$1.06$1.0743,560——
1994-06-08$1.14$1.1511,616——
1994-06-07$1.14$1.1531,944——
1994-06-06$1.16$1.183,872——
1994-06-03$1.08$1.1035,816——
1994-06-02$1.08$1.1097,768——
1994-06-01$1.29$1.3135,816——
1994-05-31$1.33$1.350——
1994-05-27$1.33$1.35146,168——
1994-05-26$1.24$1.260——
1994-05-25$1.24$1.2627,104——
1994-05-24$1.33$1.353,872——
1994-05-23$1.24$1.262,904——
1994-05-20$1.39$1.41156,816——
1994-05-19$1.42$1.4443,560——
1994-05-18$1.42$1.44167,464——
1994-05-17$1.42$1.4424,200——
1994-05-16$1.42$1.4417,424——
1994-05-13$1.34$1.3659,048——
1994-05-12$1.42$1.44114,224——
1994-05-11$1.50$1.523,872——
1994-05-10$1.47$1.49968——
1994-05-09$1.42$1.440——
1994-05-06$1.42$1.4429,040——
1994-05-05$1.49$1.516,776——
1994-05-04$1.55$1.570——
1994-05-03$1.55$1.570——
1994-05-02$1.55$1.5713,552——
1994-04-29$1.55$1.572,904——
1994-04-28$1.42$1.4411,616——
1994-04-26$1.42$1.4413,552——
1994-04-25$1.46$1.4860,016——
1994-04-22$1.42$1.449,680——
1994-04-21$1.55$1.576,776——
1994-04-20$1.49$1.5156,144——
1994-04-19$1.45$1.4718,392——
1994-04-18$1.42$1.441,936——
1994-04-15$1.42$1.441,936——
1994-04-14$1.42$1.445,808——
1994-04-13$1.50$1.520——
1994-04-12$1.50$1.522,904——
1994-04-11$1.39$1.41152,944——
1994-04-08$1.65$1.683,872——
1994-04-07$1.65$1.6817,424——
1994-04-06$1.52$1.550——
1994-04-05$1.52$1.550——
1994-04-04$1.52$1.5527,104——
1994-03-31$1.52$1.5517,424——
1994-03-30$1.60$1.6258,080——
1994-03-29$1.63$1.656,776——
1994-03-28$1.55$1.57104,544——
1994-03-25$1.65$1.682,904——
1994-03-24$1.52$1.5530,008——
1994-03-23$1.65$1.6812,584——
1994-03-22$1.55$1.57155,848——
1994-03-21$1.70$1.7348,400——
1994-03-18$1.60$1.6228,072——
1994-03-17$1.70$1.73968——
1994-03-16$1.70$1.73144,232——
1994-03-15$1.70$1.737,744——
1994-03-14$1.60$1.6222,264——
1994-03-11$1.70$1.7326,136——
1994-03-10$1.60$1.6225,168——
1994-03-09$1.58$1.606,776——
1994-03-08$1.65$1.6811,616——
1994-03-07$1.58$1.602,904——
1994-03-04$1.63$1.65968——
1994-03-03$1.58$1.601,936——
1994-03-02$1.63$1.655,808——
1994-03-01$1.58$1.6012,584——
1994-02-28$1.63$1.656,776——
1994-02-25$1.65$1.68968——
1994-02-24$1.65$1.68968——
1994-02-23$1.58$1.603,872——
1994-02-22$1.58$1.6021,296——
1994-02-18$1.60$1.62529,496——
1994-02-17$1.60$1.62101,640——
1994-02-16$1.52$1.5515,488——
1994-02-15$1.65$1.6818,392——
1994-02-14$1.55$1.5769,696——
1994-02-11$1.50$1.5250,336——
1994-02-10$1.50$1.5230,976——
1994-02-09$1.58$1.603,872——
1994-02-08$1.58$1.6052,272——
1994-02-07$1.50$1.522,904——
1994-02-04$1.63$1.65119,064——
1994-02-03$1.65$1.6845,496——
1994-02-02$1.51$1.535,808——
1994-02-01$1.50$1.5282,280——
1994-01-31$1.65$1.6817,424——
1994-01-28$1.50$1.5233,880——
1994-01-27$1.52$1.55157,784——
1994-01-26$1.52$1.5542,592——
1994-01-25$1.50$1.521,936——
1994-01-24$1.50$1.528,712——
1994-01-21$1.65$1.6819,360——
1994-01-20$1.65$1.6832,912——
1994-01-19$1.60$1.6234,848——
1994-01-18$1.65$1.6833,880——
1994-01-17$1.63$1.650——
1994-01-14$1.63$1.6575,504——
1994-01-13$1.55$1.5724,200——
1994-01-12$1.50$1.52180,048——
1994-01-11$1.55$1.572,904——
1994-01-10$1.55$1.5713,552——
1994-01-07$1.55$1.571,936——
1994-01-06$1.55$1.574,840——
1994-01-05$1.52$1.554,840——
1994-01-04$1.52$1.556,776——
1994-01-03$1.63$1.652,904——